InTest Corporation INTT
AMEX · United States · Electronic Technology
$11.83-0.01 (-0.04%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $11.78 | -0.42% | $11.78 | $11.81 | $11.51 | 34.75K |
| 2026-09-30 | $11.83 | +4.23% | $11.52 | $12.00 | $11.52 | 74.20K |
| 2026-09-29 | $11.35 | -3.07% | $11.72 | $11.83 | $11.19 | 80.90K |
| 2026-09-28 | $11.71 | +1.21% | $11.60 | $11.85 | $11.38 | 62.70K |
| 2026-09-25 | $11.57 | -0.77% | $11.71 | $11.94 | $11.50 | 102.70K |
| 2026-09-24 | $11.66 | +1.48% | $11.33 | $11.66 | $11.27 | 94.40K |
| 2026-09-23 | $11.49 | +1.50% | $11.40 | $11.55 | $11.07 | 191.70K |
| 2026-09-22 | $11.32 | +3.00% | $11.04 | $11.40 | $10.95 | 122.60K |
| 2026-09-21 | $10.99 | +1.76% | $11.00 | $11.18 | $10.85 | 132.20K |
| 2026-09-18 | $10.80 | +1.50% | $10.64 | $10.80 | $10.30 | 232.50K |
| 2026-09-17 | $10.64 | -1.57% | $11.08 | $11.23 | $10.54 | 108.10K |
| 2026-09-16 | $10.81 | +1.31% | $10.77 | $11.08 | $10.63 | 94.00K |
| 2026-09-15 | $10.67 | -0.47% | $10.90 | $11.12 | $10.57 | 85.70K |
| 2026-09-14 | $10.72 | -6.13% | $10.87 | $11.15 | $10.56 | 84.50K |
| 2026-09-11 | $11.42 | +1.78% | $11.47 | $11.51 | $11.22 | 91.10K |
| 2026-09-10 | $11.22 | -3.44% | $11.37 | $11.49 | $11.06 | 83.80K |
| 2026-09-09 | $11.62 | +1.22% | $11.32 | $11.83 | $11.24 | 146.50K |
| 2026-09-08 | $11.48 | +2.87% | $11.33 | $11.73 | $11.32 | 94.50K |
| 2026-09-04 | $11.16 | +2.86% | $10.97 | $11.23 | $10.96 | 70.80K |
| 2026-09-03 | $10.85 | +0.28% | $10.80 | $10.98 | $10.50 | 134.60K |
| 2026-09-02 | $10.82 | +3.44% | $10.51 | $10.89 | $10.37 | 144.60K |
| 2026-09-01 | $10.46 | -3.15% | $10.61 | $10.93 | $10.32 | 138.40K |
| 2026-08-31 | $10.80 | -2.26% | $11.03 | $11.30 | $10.75 | 107.90K |
| 2026-08-28 | $11.05 | -4.58% | $11.52 | $11.65 | $11.00 | 111.10K |
| 2026-08-27 | $11.58 | +1.67% | $11.58 | $11.84 | $11.39 | 90.50K |
| 2026-08-26 | $11.39 | +0.26% | $11.33 | $11.85 | $11.33 | 109.40K |
| 2026-08-25 | $11.36 | +0.53% | $11.54 | $11.70 | $11.20 | 148.30K |
| 2026-08-24 | $11.30 | -3.25% | $11.59 | $11.68 | $11.21 | 112.00K |
| 2026-08-21 | $11.68 | -4.03% | $12.29 | $12.29 | $11.58 | 146.50K |
| 2026-08-20 | $12.17 | -4.62% | $12.62 | $12.69 | $12.00 | 160.50K |
| 2026-08-19 | $12.76 | -6.31% | $13.59 | $13.64 | $12.70 | 140.90K |
| 2026-08-18 | $13.62 | -2.99% | $13.54 | $13.73 | $12.99 | 137.80K |
| 2026-08-17 | $14.04 | +0.50% | $13.94 | $14.24 | $13.85 | 107.30K |
| 2026-08-14 | $13.97 | +2.80% | $13.54 | $14.10 | $13.03 | 163.60K |
| 2026-08-13 | $13.59 | -2.37% | $13.92 | $14.10 | $13.44 | 85.00K |
| 2026-08-12 | $13.92 | +4.19% | $13.66 | $14.07 | $13.50 | 138.00K |
| 2026-08-11 | $13.36 | +1.14% | $13.60 | $14.17 | $13.07 | 179.70K |
| 2026-08-10 | $13.21 | -5.98% | $13.05 | $14.70 | $12.64 | 223.60K |
| 2026-08-07 | $14.05 | -1.68% | $14.38 | $14.68 | $13.72 | 100.90K |
| 2026-08-06 | $14.29 | +0.42% | $14.01 | $14.66 | $13.78 | 173.90K |
| 2026-08-05 | $14.23 | -0.97% | $14.28 | $14.52 | $13.93 | 100.60K |
| 2026-08-04 | $14.37 | +8.37% | $13.80 | $14.43 | $13.60 | 153.10K |
| 2026-08-03 | $13.26 | +7.37% | $13.18 | $13.99 | $12.76 | 224.80K |
| 2026-07-31 | $12.35 | 0.00% | $12.54 | $12.97 | $11.90 | 234.00K |
| 2026-07-30 | $12.35 | +8.14% | $11.90 | $12.45 | $11.90 | 144.90K |
| 2026-07-29 | $11.42 | -10.43% | $12.76 | $12.76 | $11.17 | 221.70K |
| 2026-07-28 | $12.75 | -6.32% | $13.25 | $13.29 | $12.18 | 170.10K |
| 2026-07-27 | $13.61 | -1.23% | $13.96 | $14.60 | $13.09 | 176.30K |
| 2026-07-24 | $13.78 | -6.26% | $14.60 | $14.69 | $13.72 | 130.90K |
| 2026-07-23 | $14.70 | +1.10% | $14.39 | $15.00 | $14.30 | 127.30K |
| 2026-07-22 | $14.54 | +0.48% | $14.21 | $14.69 | $13.91 | 121.80K |
| 2026-07-21 | $14.47 | +7.11% | $13.35 | $14.53 | $13.35 | 136.40K |
| 2026-07-20 | $13.51 | +0.52% | $13.81 | $14.67 | $13.42 | 187.80K |
| 2026-07-17 | $13.44 | -2.33% | $13.18 | $13.85 | $12.74 | 192.80K |
| 2026-07-16 | $13.76 | -5.88% | $14.33 | $14.34 | $13.50 | 178.90K |
| 2026-07-15 | $14.62 | -1.28% | $15.56 | $15.69 | $14.21 | 241.70K |
| 2026-07-14 | $14.81 | +2.70% | $15.06 | $15.17 | $14.47 | 171.60K |
| 2026-07-13 | $14.42 | -4.50% | $15.10 | $15.10 | $14.23 | 188.00K |
| 2026-07-10 | $15.10 | +0.87% | $14.73 | $15.55 | $14.45 | 173.00K |
| 2026-07-09 | $14.97 | +3.31% | $14.84 | $15.50 | $14.69 | 131.20K |
| 2026-07-08 | $14.49 | -0.62% | $14.48 | $15.01 | $14.40 | 157.20K |
| 2026-07-07 | $14.58 | -4.39% | $15.00 | $15.56 | $14.11 | 199.60K |
| 2026-07-06 | $15.25 | -2.87% | $15.55 | $16.30 | $15.15 | 134.10K |
| 2026-07-02 | $15.70 | -11.35% | $17.64 | $17.74 | $15.23 | 160.90K |
| 2026-07-01 | $17.71 | -2.53% | $18.00 | $18.15 | $17.05 | 106.10K |
| 2026-06-30 | $18.17 | +6.95% | $17.15 | $18.34 | $17.15 | 148.10K |
| 2026-06-29 | $16.99 | +2.23% | $16.64 | $17.24 | $15.50 | 198.50K |
| 2026-06-26 | $16.62 | -7.05% | $17.26 | $17.93 | $16.22 | 1.78M |
| 2026-06-25 | $17.88 | +6.30% | $17.95 | $18.80 | $17.17 | 238.10K |
| 2026-06-24 | $16.82 | -4.27% | $17.55 | $17.64 | $16.63 | 206.90K |
| 2026-06-23 | $17.57 | -5.08% | $17.66 | $17.96 | $16.94 | 233.00K |
| 2026-06-22 | $18.51 | -1.54% | $18.92 | $19.00 | $17.97 | 227.40K |
| 2026-06-18 | $18.80 | +5.80% | $18.26 | $19.11 | $18.17 | 208.60K |
| 2026-06-17 | $17.77 | +0.57% | $17.80 | $18.66 | $17.52 | 119.00K |
| 2026-06-16 | $17.67 | -4.74% | $18.50 | $18.83 | $17.67 | 178.90K |
| 2026-06-15 | $18.55 | +6.61% | $18.06 | $18.70 | $17.52 | 263.60K |
| 2026-06-12 | $17.40 | +3.63% | $16.80 | $17.56 | $16.41 | 259.00K |
| 2026-06-11 | $16.79 | +8.39% | $15.64 | $16.89 | $15.64 | 166.00K |
| 2026-06-10 | $15.49 | -0.83% | $15.37 | $16.32 | $15.15 | 161.40K |
| 2026-06-09 | $15.62 | -0.06% | $15.70 | $16.66 | $14.89 | 267.30K |
| 2026-06-08 | $15.63 | +6.54% | $15.18 | $15.84 | $14.77 | 240.40K |
| 2026-06-05 | $14.67 | -14.76% | $16.84 | $16.85 | $14.65 | 336.30K |
| 2026-06-04 | $17.21 | +3.43% | $16.14 | $17.49 | $15.75 | 335.90K |
| 2026-06-03 | $16.64 | -3.14% | $17.03 | $17.37 | $16.35 | 238.50K |
| 2026-06-02 | $17.18 | +4.95% | $16.20 | $17.38 | $15.94 | 347.90K |
| 2026-06-01 | $16.37 | -2.79% | $16.65 | $17.19 | $16.32 | 295.70K |
| 2026-05-29 | $16.84 | -1.06% | $17.05 | $17.42 | $16.52 | 335.00K |
| 2026-05-28 | $17.02 | -4.76% | $17.85 | $18.67 | $16.80 | 370.00K |
| 2026-05-27 | $17.87 | -1.97% | $18.38 | $18.70 | $17.62 | 344.40K |
| 2026-05-26 | $18.23 | -2.72% | $19.12 | $19.16 | $17.88 | 410.10K |